1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Ripple (XRPUSD)
  6. Histórico

XRPUSD

Ripple (XRPUSD)

XRPUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Ago 2022 0.37065 -0.01017 -2.67% 0.37899 0.38104 0.36908 78,230,296.00
17 Ago 2022 0.38082 0.00469 1.25% 0.37708 0.39216 0.3678 70,829,996.00
16 Ago 2022 0.37613 -0.00001 0.00% 0.37572 0.3784 0.36653 63,210,089.00
15 Ago 2022 0.37614 -0.00032 -0.09% 0.37565 0.3849 0.366 52,027,322.00
14 Ago 2022 0.37646 -0.00086 -0.23% 0.37745 0.39213 0.37403 20,279,418.00
13 Ago 2022 0.37732 -0.00178 -0.47% 0.37985 0.38754 0.37652 9,950,113.00
12 Ago 2022 0.3791 -0.00112 -0.29% 0.3805 0.3805 0.370 99,800,976.00
11 Ago 2022 0.38022 -0.00049 -0.13% 0.38204 0.38569 0.37698 48,484,195.00
10 Ago 2022 0.38071 0.01297 3.53% 0.36744 0.38133 0.35823 50,240,825.00
09 Ago 2022 0.36774 -0.01058 -2.80% 0.37897 0.38011 0.36089 95,380,450.00
08 Ago 2022 0.37832 0.00618 1.66% 0.3711 0.38466 0.3711 55,226,096.00
07 Ago 2022 0.37214 0.00092 0.25% 0.37129 0.37703 0.36789 13,780,620.00
06 Ago 2022 0.37122 -0.0039 -1.04% 0.37725 0.37834 0.37054 5,836,510.00
05 Ago 2022 0.37512 0.00346 0.93% 0.3712 0.37887 0.36654 92,009,049.00
04 Ago 2022 0.37166 0.0031 0.84% 0.36931 0.37509 0.364 45,602,676.00
03 Ago 2022 0.36856 -0.00572 -1.53% 0.371 0.37734 0.36268 57,069,730.00
02 Ago 2022 0.37428 -0.00477 -1.26% 0.3803 0.39418 0.36654 60,113,175.00
01 Ago 2022 0.37905 -0.00236 -0.62% 0.37975 0.38663 0.371 53,068,860.00
31 Jul 2022 0.38141 -0.00546 -1.41% 0.38782 0.39887 0.37826 20,487,592.00
30 Jul 2022 0.38687 0.01672 4.52% 0.36917 0.40986 0.36319 32,558,150.00
29 Jul 2022 0.37015 -0.00258 -0.69% 0.37328 0.37985 0.3592 98,156,583.00
28 Jul 2022 0.37273 0.01398 3.90% 0.35934 0.37904 0.34891 57,579,301.00
27 Jul 2022 0.35875 0.02158 6.40% 0.33725 0.35916 0.33029 60,960,587.00
26 Jul 2022 0.33717 -0.00069 -0.20% 0.33707 0.3381 0.32535 61,313,933.00
25 Jul 2022 0.33786 -0.02185 -6.07% 0.35876 0.35979 0.33705 63,760,912.00
24 Jul 2022 0.35971 0.00038 0.11% 0.3594 0.36684 0.35602 12,591,537.00
23 Jul 2022 0.35933 0.00141 0.39% 0.35885 0.3628 0.34983 8,614,231.00
22 Jul 2022 0.35792 -0.00852 -2.33% 0.36558 0.37136 0.35404 64,809,068.00
21 Jul 2022 0.36644 0.00409 1.13% 0.36215 0.36869 0.34811 50,251,486.00
20 Jul 2022 0.36235 -0.00938 -2.52% 0.37158 0.38165 0.35743 61,511,680.00
19 Jul 2022 0.37173 0.00737 2.02% 0.36571 0.37654 0.3513 67,575,572.00
18 Jul 2022 0.36436 0.01974 5.73% 0.34314 0.36976 0.34314 56,750,920.00
17 Jul 2022 0.34462 -0.00576 -1.64% 0.35101 0.36104 0.3408 24,245,402.00
16 Jul 2022 0.35038 0.01579 4.72% 0.33386 0.3561 0.33115 34,959,985.00
15 Jul 2022 0.33459 0.00087 0.26% 0.33302 0.34846 0.3266 105,335,172.00
14 Jul 2022 0.33372 0.00948 2.92% 0.32335 0.33382 0.31193 64,333,062.00
13 Jul 2022 0.32424 0.01146 3.66% 0.31163 0.32573 0.302 74,105,410.00
12 Jul 2022 0.31278 -0.00119 -0.38% 0.31367 0.31799 0.30725 63,841,833.00
11 Jul 2022 0.31397 -0.01143 -3.51% 0.32405 0.32893 0.310 48,612,947.00
10 Jul 2022 0.3254 -0.01903 -5.53% 0.34461 0.34499 0.31908 30,027,040.00
09 Jul 2022 0.34443 -0.00005 -0.01% 0.34058 0.34766 0.3391 14,702,805.00
08 Jul 2022 0.34448 0.00295 0.86% 0.34162 0.35853 0.33462 117,974,483.00
07 Jul 2022 0.34153 0.0096 2.89% 0.33237 0.34504 0.32585 78,390,909.00
06 Jul 2022 0.33193 0.00715 2.20% 0.32562 0.33354 0.31839 83,173,288.00
05 Jul 2022 0.32478 -0.00436 -1.32% 0.32801 0.33098 0.31182 76,126,624.00
04 Jul 2022 0.32914 0.00756 2.35% 0.32111 0.32914 0.31392 59,279,308.00
03 Jul 2022 0.32158 0.00639 2.03% 0.31561 0.32517 0.30816 27,433,788.00
02 Jul 2022 0.31519 -0.00025 -0.08% 0.31341 0.31781 0.30891 25,056,304.00
01 Jul 2022 0.31544 -0.01319 -4.01% 0.32971 0.33621 0.30929 124,678,182.00
30 Jun 2022 0.32863 0.00017 0.05% 0.32873 0.33179 0.30557 101,272,525.00
29 Jun 2022 0.32846 -0.00794 -2.36% 0.33713 0.34099 0.31979 93,915,350.00
28 Jun 2022 0.3364 -0.01667 -4.72% 0.35338 0.35566 0.33585 107,494,625.00
27 Jun 2022 0.35307 -0.00576 -1.61% 0.36039 0.3668 0.34701 92,484,715.00
26 Jun 2022 0.35883 -0.00809 -2.20% 0.368 0.37456 0.35754 28,420,397.00
25 Jun 2022 0.36692 -0.00231 -0.63% 0.36727 0.37393 0.35404 18,156,263.00
24 Jun 2022 0.36923 0.03368 10.04% 0.33614 0.38709 0.33481 145,513,210.00
23 Jun 2022 0.33555 0.01317 4.09% 0.32276 0.33641 0.321 59,872,194.00
22 Jun 2022 0.32238 -0.00657 -2.00% 0.32842 0.32918 0.31803 58,795,516.00
21 Jun 2022 0.32895 0.00505 1.56% 0.32188 0.33692 0.31804 65,915,716.00
20 Jun 2022 0.3239 -0.00101 -0.31% 0.32558 0.32918 0.31304 69,335,317.00
19 Jun 2022 0.32491 0.01691 5.49% 0.30782 0.3321 0.29781 40,599,923.00
18 Jun 2022 0.308 -0.01359 -4.23% 0.32101 0.32606 0.28704 40,497,319.00
17 Jun 2022 0.32159 0.01045 3.36% 0.31205 0.33932 0.31025 91,959,176.00
16 Jun 2022 0.31114 -0.0327 -9.51% 0.34283 0.34704 0.30689 81,582,443.00
15 Jun 2022 0.34384 0.0228 7.10% 0.32075 0.34677 0.29646 108,987,827.00
14 Jun 2022 0.32104 0.01223 3.96% 0.31092 0.32579 0.29338 98,467,798.00
13 Jun 2022 0.30881 -0.03717 -10.74% 0.34418 0.35004 0.3007 119,118,120.00
12 Jun 2022 0.34598 -0.01254 -3.50% 0.35908 0.36493 0.33935 36,514,156.00
11 Jun 2022 0.35852 -0.0233 -6.10% 0.38059 0.38848 0.35515 27,920,913.00
10 Jun 2022 0.38182 -0.01813 -4.53% 0.40006 0.41104 0.37508 95,542,159.00
09 Jun 2022 0.39995 -0.00087 -0.22% 0.40028 0.40376 0.39554 47,406,383.00
08 Jun 2022 0.40082 -0.00738 -1.81% 0.40697 0.40999 0.39422 59,619,929.00
07 Jun 2022 0.4082 0.00499 1.24% 0.40149 0.41664 0.38367 69,000,380.00
06 Jun 2022 0.40321 0.00827 2.09% 0.39749 0.40873 0.39384 62,610,440.00
05 Jun 2022 0.39494 0.00306 0.78% 0.392 0.39962 0.38922 15,144,323.00
04 Jun 2022 0.39188 0.00212 0.54% 0.38948 0.3942 0.38429 12,846,483.00
03 Jun 2022 0.38976 -0.0154 -3.80% 0.4043 0.41032 0.38255 91,559,522.00
02 Jun 2022 0.40516 0.00684 1.72% 0.3977 0.40669 0.38951 62,800,164.00
01 Jun 2022 0.39832 -0.02559 -6.04% 0.42156 0.42633 0.3885 71,185,103.00
31 May 2022 0.42391 0.00577 1.38% 0.41781 0.4341 0.40605 63,588,577.00
30 May 2022 0.41814 0.02996 7.72% 0.38834 0.41947 0.38657 66,961,671.00
29 May 2022 0.38818 0.0026 0.67% 0.38596 0.38997 0.37928 20,611,440.00
28 May 2022 0.38558 0.0039 1.02% 0.38057 0.38821 0.37995 20,734,001.00
27 May 2022 0.38168 -0.01174 -2.98% 0.39187 0.4023 0.37553 115,928,865.00
26 May 2022 0.39342 -0.01185 -2.92% 0.40538 0.41037 0.37501 77,143,603.00
25 May 2022 0.40527 -0.0031 -0.76% 0.4082 0.41291 0.39409 63,503,423.00
24 May 2022 0.40837 0.00422 1.04% 0.40465 0.41309 0.36611 66,150,968.00
23 May 2022 0.40415 -0.01867 -4.42% 0.4199 0.42805 0.400 61,460,119.00
22 May 2022 0.42282 0.00821 1.98% 0.41394 0.42484 0.40948 18,403,002.00
21 May 2022 0.41461 0.00405 0.99% 0.41043 0.41785 0.40283 22,626,049.00
Su Consulta Reciente
COIN
XRPUSD
Ripple
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220819 08:32:06